Stockscreener 앱 받기
33.31
0.36%
-0.12
시간 외 거래:
33.31
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $33.81 | $32.87 | $0.945 | 1,095,962.0 | -0.36% |
| 2025-07-01 | $34.06 | $33.07 | $0.99 | 1,102,779.0 | -1.44% |
| 2025-06-30 | $34.05 | $33.06 | $0.985 | 1,103,677.0 | -0.91% |
| 2025-06-27 | $34.52 | $33.88 | $0.645 | 1,839,990.0 | -0.15% |
| 2025-06-26 | $34.47 | $33.75 | $0.72 | 1,974,355.0 | +0.68% |
| 2025-06-25 | $34.55 | $33.82 | $0.73 | 612,558.0 | -1.45% |
| 2025-06-24 | $35.18 | $34.51 | $0.675 | 887,124.0 | +0.99% |
| 2025-06-23 | $34.24 | $33.17 | $1.07 | 717,899.0 | +2.46% |
| 2025-06-20 | $34.00 | $33.14 | $0.86 | 1,481,969.0 | +0.21% |
| 2025-06-18 | $34.84 | $33.20 | $1.64 | 1,334,970.0 | -1.42% |
| 2025-06-17 | $33.94 | $33.18 | $0.76 | 1,486,879.0 | -0.59% |
| 2025-06-16 | $34.08 | $33.46 | $0.62 | 1,319,461.0 | +2.10% |
| 2025-06-13 | $33.95 | $33.23 | $0.715 | 1,698,149.0 | -3.17% |
| 2025-06-12 | $34.98 | $34.28 | $0.70 | 1,566,221.0 | -1.35% |
| 2025-06-11 | $35.78 | $34.75 | $1.03 | 1,279,954.0 | -1.13% |
| 2025-06-10 | $35.66 | $34.69 | $0.98 | 1,487,273.0 | +1.00% |
| 2025-06-09 | $35.10 | $34.72 | $0.38 | 1,391,374.0 | -0.54% |
| 2025-06-06 | $35.81 | $34.25 | $1.56 | 1,722,011.0 | -1.98% |
| 2025-06-05 | $36.11 | $35.48 | $0.63 | 735,651.0 | +1.19% |
| 2025-06-04 | $35.67 | $34.92 | $0.75 | 1,505,239.0 | +0.06% |
| 2025-06-03 | $35.50 | $34.88 | $0.615 | 1,190,099.0 | -0.42% |
H World Group Limited Adr 주식 (HTHT) 연도별 가격 이력
이 심층 분석에서는 H World Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H World Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
H World Group Limited Adr 주식 (HTHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $34.06 | $32.87 | $1.19 | 3,294,703.0 | -1.80% |
| 2025-06 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| 2025-05 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| 2025-04 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| 2025-03 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| 2025-02 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| 2025-01 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| 2024-11 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| 2024-10 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| 2024-09 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| 2024-08 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| 2024-07 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| 2024-06 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| 2024-05 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| 2024-04 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| 2024-03 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| 2024-02 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| 2024-01 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.30 | $32.45 | $3.85 | 33,310,294.0 | -8.58% |
| 2023-11 | $38.09 | $33.90 | $4.19 | 26,107,965.0 | -2.87% |
| 2023-10 | $39.42 | $33.74 | $5.68 | 23,178,946.0 | -4.49% |
| 2023-09 | $42.21 | $37.67 | $4.54 | 18,665,130.0 | -2.11% |
| 2023-08 | $48.84 | $39.77 | $9.07 | 32,967,661.0 | -16.15% |
| 2023-07 | $48.25 | $37.62 | $10.63 | 23,166,486.0 | +23.88% |
| 2023-06 | $45.37 | $36.23 | $9.14 | 31,681,256.0 | +5.90% |
| 2023-05 | $46.85 | $35.55 | $11.30 | 34,830,363.0 | -21.92% |
| 2023-04 | $50.89 | $44.06 | $6.83 | 22,294,704.0 | -4.25% |
| 2023-03 | $52.53 | $46.37 | $6.16 | 33,731,423.0 | +3.40% |
| 2023-02 | $53.52 | $44.35 | $9.17 | 26,456,012.0 | -0.23% |
| 2023-01 | $50.99 | $41.89 | $9.10 | 44,345,197.0 | +11.93% |
0.00%
자본화:
|
볼륨(24시간):